83,250€
0,01%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 82,97 | 83,56 | 82,94 | 83,18 | -0,07% | 255,00 |
| 22.08.2025 | 80,86 | 83,29 | 80,46 | 83,24 | 3,05% | 501,00 |
| 21.08.2025 | 80,49 | 80,93 | 79,71 | 80,78 | 0,46% | 611,00 |
| 20.08.2025 | 80,96 | 81,36 | 79,40 | 80,41 | -2,82% | 177,00 |
| 18.08.2025 | 81,98 | 82,74 | 81,74 | 82,74 | 0,46% | 447,00 |
| 15.08.2025 | 83,30 | 83,30 | 81,84 | 82,36 | -1,88% | 2.409,00 |
| 14.08.2025 | 84,78 | 85,62 | 83,18 | 83,94 | -0,66% | 161,00 |
| 13.08.2025 | 84,60 | 85,54 | 84,28 | 84,50 | 0,40% | 2.408,00 |
| 12.08.2025 | 82,78 | 84,62 | 82,38 | 84,16 | 1,64% | 626,00 |
| 11.08.2025 | 85,20 | 85,90 | 82,80 | 82,80 | -3,63% | 703,00 |
| 08.08.2025 | 84,10 | 86,52 | 83,22 | 85,92 | 2,36% | 522,00 |
| 07.08.2025 | 81,84 | 84,00 | 81,78 | 83,94 | 2,62% | 458,00 |
| 06.08.2025 | 82,00 | 82,06 | 81,00 | 81,80 | 0,25% | 662,00 |
| 05.08.2025 | 80,20 | 81,60 | 80,20 | 81,60 | 1,27% | 127,00 |
| 04.08.2025 | 79,58 | 80,58 | 78,96 | 80,58 | 1,41% | 926,00 |
| 01.08.2025 | 82,78 | 82,78 | 78,72 | 79,46 | -3,57% | 753,00 |
| 31.07.2025 | 80,02 | 83,06 | 78,78 | 82,40 | 5,16% | 1.825,00 |
| 30.07.2025 | 83,98 | 84,22 | 78,10 | 78,36 | -6,29% | 2.341,00 |
| 29.07.2025 | 84,42 | 84,44 | 83,50 | 83,62 | -0,55% | 233,00 |
| 28.07.2025 | 83,22 | 85,50 | 83,22 | 84,08 | 0,53% | 1.110,00 |
| 25.07.2025 | 84,24 | 85,32 | 83,42 | 83,64 | -0,50% | 429,00 |
| 24.07.2025 | 86,06 | 86,10 | 84,00 | 84,06 | -1,15% | 603,00 |
| 23.07.2025 | 84,92 | 85,04 | 84,10 | 85,04 | 0,78% | 499,00 |
| 22.07.2025 | 84,32 | 84,54 | 83,44 | 84,38 | 0,14% | 731,00 |
| 21.07.2025 | 83,34 | 85,24 | 82,52 | 84,26 | 1,30% | 521,00 |
| 18.07.2025 | 83,48 | 84,38 | 82,52 | 83,18 | -0,41% | 662,00 |
| 17.07.2025 | 83,82 | 85,00 | 83,18 | 83,52 | 0,51% | 1.593,00 |
| 16.07.2025 | 83,56 | 85,02 | 82,00 | 83,10 | -0,86% | 2.239,00 |
| 15.07.2025 | 85,68 | 85,98 | 82,68 | 83,82 | -2,53% | 1.634,00 |
| 14.07.2025 | 87,00 | 87,86 | 85,34 | 86,00 | -1,01% | 1.185,00 |
| 11.07.2025 | 87,60 | 87,60 | 85,80 | 86,88 | -0,50% | 989,00 |
| 10.07.2025 | 86,00 | 89,40 | 85,68 | 87,32 | 3,24% | 1.033,00 |
| 09.07.2025 | 87,30 | 88,82 | 84,58 | 84,58 | -4,13% | 1.014,00 |
| 08.07.2025 | 88,48 | 91,26 | 88,20 | 88,22 | -0,88% | 913,00 |
| 07.07.2025 | 90,18 | 90,26 | 89,00 | 89,00 | -0,27% | 377,00 |
| 04.07.2025 | 89,02 | 90,10 | 89,02 | 89,24 | -1,50% | 561,00 |
| 03.07.2025 | 89,64 | 91,00 | 89,40 | 90,60 | 1,59% | 464,00 |
| 02.07.2025 | 86,48 | 90,12 | 86,48 | 89,18 | 2,96% | 1.045,00 |
| 01.07.2025 | 85,42 | 88,20 | 84,82 | 86,62 | 0,58% | 894,00 |
| 30.06.2025 | 87,40 | 88,04 | 86,12 | 86,12 | -1,22% | 1.659,00 |
| 27.06.2025 | 89,64 | 90,52 | 87,18 | 87,18 | -2,55% | 4.091,00 |
| 26.06.2025 | 82,72 | 89,96 | 82,52 | 89,46 | 7,78% | 1.156,00 |
| 25.06.2025 | 83,88 | 83,88 | 82,70 | 83,00 | -0,10% | 582,00 |
| 24.06.2025 | 81,78 | 83,92 | 81,78 | 83,08 | 1,94% | 1.431,00 |
| 23.06.2025 | 81,46 | 82,04 | 80,74 | 81,50 | 0,57% | 181,00 |
| 20.06.2025 | 81,96 | 83,42 | 81,04 | 81,04 | -2,13% | 3.689,00 |
| 19.06.2025 | 83,06 | 83,06 | 82,24 | 82,80 | -0,43% | 187,00 |
| 18.06.2025 | 83,28 | 83,36 | 83,16 | 83,16 | 0,31% | 347,00 |
| 17.06.2025 | 83,48 | 83,68 | 82,40 | 82,90 | -0,53% | 248,00 |
| 16.06.2025 | 82,54 | 83,54 | 81,72 | 83,34 | 1,58% | 1.396,00 |
| 13.06.2025 | 82,56 | 82,62 | 81,54 | 82,04 | -1,28% | 531,00 |
| 12.06.2025 | 83,48 | 83,78 | 81,46 | 83,10 | -1,40% | 1.200,00 |
| 11.06.2025 | 84,92 | 85,96 | 84,04 | 84,28 | -1,10% | 516,00 |
| 10.06.2025 | 85,08 | 85,50 | 84,02 | 85,22 | -1,02% | 947,00 |
| 09.06.2025 | 84,12 | 86,10 | 83,38 | 86,10 | 2,62% | 770,00 |
| 06.06.2025 | 84,04 | 85,04 | 83,90 | 83,90 | -0,26% | 1.076,00 |
| 05.06.2025 | 81,92 | 85,00 | 81,92 | 84,12 | 2,49% | 1.324,00 |
| 04.06.2025 | 80,80 | 82,08 | 80,36 | 82,08 | 1,06% | 831,00 |
| 03.06.2025 | 80,30 | 81,52 | 79,62 | 81,22 | 0,87% | 615,00 |
| 02.06.2025 | 80,02 | 81,92 | 79,92 | 80,52 | 0,85% | 1.125,00 |
| 30.05.2025 | 82,00 | 82,00 | 79,84 | 79,84 | -1,55% | 275,00 |
| 29.05.2025 | 82,04 | 82,54 | 81,10 | 81,10 | -0,81% | 204,00 |
| 28.05.2025 | 81,86 | 81,86 | 80,94 | 81,76 | -0,68% | 418,00 |
| 27.05.2025 | 81,26 | 82,66 | 80,78 | 82,32 | 0,59% | 715,00 |
| 26.05.2025 | 81,28 | 81,98 | 81,28 | 81,84 | 0,39% | 503,00 |
| 23.05.2025 | 80,32 | 81,52 | 79,04 | 81,52 | 2,18% | 1.710,00 |
| 22.05.2025 | 80,00 | 80,98 | 79,00 | 79,78 | -0,35% | 723,00 |
| 21.05.2025 | 80,22 | 81,22 | 79,56 | 80,06 | -1,60% | 680,00 |
| 20.05.2025 | 81,02 | 81,78 | 79,50 | 81,36 | -0,15% | 2.961,00 |
| 19.05.2025 | 81,28 | 81,76 | 80,28 | 81,48 | 0,12% | 999,00 |
| 16.05.2025 | 81,80 | 82,86 | 79,28 | 81,38 | -2,26% | 724,00 |
| 15.05.2025 | 83,26 | 83,26 | 83,26 | 83,26 | -0,45% | 4,00 |
| 14.05.2025 | 83,80 | 83,80 | 82,24 | 83,64 | -0,21% | 533,00 |
| 13.05.2025 | 83,24 | 83,82 | 82,56 | 83,82 | 0,99% | 523,00 |
| 12.05.2025 | 80,90 | 84,54 | 80,24 | 83,00 | 4,67% | 977,00 |
| 09.05.2025 | 78,74 | 79,30 | 77,00 | 79,30 | 1,15% | 878,00 |
| 08.05.2025 | 77,58 | 78,40 | 76,50 | 78,40 | 1,82% | 1.304,00 |
| 07.05.2025 | 80,42 | 80,42 | 77,00 | 77,00 | -2,97% | 359,00 |
| 06.05.2025 | 78,44 | 79,36 | 77,02 | 79,36 | 0,99% | 688,00 |
| 05.05.2025 | 79,38 | 79,48 | 78,52 | 78,58 | -1,58% | 238,00 |
| 02.05.2025 | 80,46 | 80,46 | 78,98 | 79,84 | 2,10% | 269,00 |
| 30.04.2025 | 81,10 | 81,10 | 76,76 | 78,20 | -4,98% | 5.214,00 |
| 29.04.2025 | 82,72 | 82,98 | 81,80 | 82,30 | -1,58% | 280,00 |
| 28.04.2025 | 82,92 | 83,62 | 82,92 | 83,62 | 0,89% | 96,00 |
| 25.04.2025 | 84,50 | 85,18 | 82,62 | 82,88 | -1,59% | 246,00 |
| 24.04.2025 | 80,52 | 84,84 | 80,52 | 84,22 | 3,19% | 476,00 |
| 23.04.2025 | 79,46 | 82,18 | 79,38 | 81,62 | 5,34% | 381,00 |
| 22.04.2025 | 75,34 | 77,54 | 74,64 | 77,48 | 1,63% | 523,00 |
| 17.04.2025 | 76,78 | 76,78 | 75,02 | 76,24 | 1,22% | 201,00 |
| 16.04.2025 | 76,28 | 77,04 | 75,00 | 75,32 | -2,16% | 530,00 |
| 15.04.2025 | 77,88 | 77,88 | 76,00 | 76,98 | -1,23% | 3.785,00 |
| 14.04.2025 | 75,18 | 77,94 | 75,06 | 77,94 | 3,20% | 388,00 |
| 11.04.2025 | 72,16 | 75,52 | 70,74 | 75,52 | 3,28% | 617,00 |
| 10.04.2025 | 77,16 | 77,88 | 70,56 | 73,12 | -5,33% | 1.934,00 |
| 09.04.2025 | 66,60 | 77,70 | 66,60 | 77,24 | 13,19% | 885,00 |
| 08.04.2025 | 73,80 | 75,30 | 68,24 | 68,24 | -5,90% | 2.912,00 |
| 07.04.2025 | 69,62 | 74,82 | 67,84 | 72,52 | 1,00% | 3.571,00 |
| 04.04.2025 | 78,12 | 78,16 | 70,88 | 71,80 | -8,88% | 2.624,00 |
| 03.04.2025 | 82,02 | 84,34 | 78,80 | 78,80 | -9,15% | 1.567,00 |
| 02.04.2025 | 86,46 | 87,38 | 86,00 | 86,74 | 0,74% | 203,00 |